Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 0.7165 | 0.72 | 0.68 | 0.68 | 6.8 | -0.002 (-0.35%) | 5,962 |
15 Apr 2019 | USD | 0.68 | 0.73 | 0.68 | 0.6824 | 6.824 | +0.011 (+1.68%) | 4,376 |
12 Apr 2019 | USD | 0.8 | 0.8042 | 0.65 | 0.6711 | 6.711 | -0.129 (-16.12%) | 36,762 |
11 Apr 2019 | USD | 0.8001 | 0.82 | 0.8 | 0.8001 | 8.001 | -0.003 (-0.34%) | 3,414 |
10 Apr 2019 | USD | 0.8003 | 0.8199 | 0.8003 | 0.8028 | 8.028 | -0.002 (-0.30%) | 2,011 |
9 Apr 2019 | USD | 0.8093 | 0.82 | 0.8002 | 0.8052 | 8.052 | -0.014 (-1.68%) | 2,809 |
8 Apr 2019 | USD | 0.835 | 0.8458 | 0.8001 | 0.819 | 8.19 | -0.011 (-1.33%) | 2,390 |
5 Apr 2019 | USD | 0.832 | 0.85 | 0.8 | 0.83 | 8.3 | -0.01 (-1.19%) | 10,698 |
4 Apr 2019 | USD | 0.83 | 0.87 | 0.8 | 0.84 | 8.4 | 0.0 (0.0%) | 34,767 |
3 Apr 2019 | USD | 0.85 | 0.87 | 0.8243 | 0.84 | 8.4 | -0.01 (-1.14%) | 9,045 |
2 Apr 2019 | USD | 0.87 | 0.88 | 0.82 | 0.8497 | 8.497 | -0.019 (-2.23%) | 8,325 |
1 Apr 2019 | USD | 0.88 | 0.91 | 0.82 | 0.8691 | 8.691 | -0.043 (-4.67%) | 10,217 |
29 Mar 2019 | USD | 0.9486 | 0.95 | 0.9001 | 0.9117 | 9.117 | -0.024 (-2.60%) | 3,586 |
28 Mar 2019 | USD | 0.9 | 0.98 | 0.9 | 0.936 | 9.36 | +0.029 (+3.20%) | 5,375 |
27 Mar 2019 | USD | 0.97 | 1.0299 | 0.8918 | 0.907 | 9.07 | -0.085 (-8.53%) | 6,746 |
26 Mar 2019 | USD | 1.05 | 1.07 | 0.9801 | 0.9916 | 9.916 | -0.058 (-5.56%) | 7,208 |
25 Mar 2019 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 10.5 | +0.02 (+1.94%) | 7,676 |
22 Mar 2019 | USD | 1.04 | 1.05 | 1.01 | 1.03 | 10.3 | -0.02 (-1.90%) | 7,704 |
21 Mar 2019 | USD | 1.12 | 1.14 | 1.0106 | 1.05 | 10.5 | -0.044 (-4.07%) | 17,565 |
20 Mar 2019 | USD | 1.05 | 1.12 | 1 | 1.0945 | 10.945 | +0.095 (+9.45%) | 49,964 |
19 Mar 2019 | USD | 0.86 | 1.14 | 0.86 | 1 | 10 | +0.166 (+19.92%) | 82,520 |
18 Mar 2019 | USD | 0.87 | 0.93 | 0.812 | 0.8339 | 8.339 | -0.016 (-1.89%) | 11,707 |
15 Mar 2019 | USD | 0.72 | 0.94 | 0.703 | 0.85 | 8.5 | +0.154 (+22.13%) | 76,391 |
14 Mar 2019 | USD | 0.72 | 0.72 | 0.681 | 0.696 | 6.96 | -0.022 (-3.12%) | 4,636 |
13 Mar 2019 | USD | 0.72 | 0.72 | 0.6804 | 0.7184 | 7.184 | -0.012 (-1.62%) | 16,411 |
12 Mar 2019 | USD | 0.7293 | 0.7475 | 0.7293 | 0.7302 | 7.302 | +0.009 (+1.26%) | 3,536 |
11 Mar 2019 | USD | 0.7447 | 0.7476 | 0.7038 | 0.7211 | 7.211 | -0.024 (-3.17%) | 4,847 |
8 Mar 2019 | USD | 0.707 | 0.7598 | 0.65 | 0.7447 | 7.447 | +0.053 (+7.60%) | 14,234 |
7 Mar 2019 | USD | 0.71 | 0.73 | 0.692 | 0.6921 | 6.921 | -0.018 (-2.52%) | 3,523 |
6 Mar 2019 | USD | 0.73 | 0.73 | 0.69 | 0.71 | 7.1 | -0.018 (-2.47%) | 4,835 |